| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,623.00 | 1,631.72 | 1,623.00 | 1,631.72 | 0.7K |
| 08:01 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 08:02 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 08:03 | 1,630.10 | 1,631.92 | 1,630.00 | 1,631.92 | 0.3K |
| 08:04 | 1,630.97 | 1,630.97 | 1,630.97 | 1,630.97 | 0.0K |
| 08:06 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 08:08 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 08:09 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 08:17 | 1,633.29 | 1,633.29 | 1,633.29 | 1,633.29 | 0.2K |
| 08:19 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 08:22 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 08:23 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 08:26 | 1,633.47 | 1,633.47 | 1,633.47 | 1,633.47 | 0.1K |
| 08:28 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 08:30 | 1,634.55 | 1,634.55 | 1,633.00 | 1,633.00 | 0.1K |
| 08:31 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 08:33 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 08:34 | 1,636.00 | 1,636.00 | 1,635.00 | 1,635.00 | 0.2K |
| 08:35 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.3K |
| 08:42 | 1,632.04 | 1,634.00 | 1,632.04 | 1,634.00 | 0.0K |
| 08:48 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:50 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.2K |
| 08:51 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.1K |
| 08:52 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:53 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:57 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.6K |
| 08:59 | 1,636.00 | 1,636.00 | 1,633.00 | 1,633.00 | 0.9K |
| 09:00 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.4K |
| 09:01 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 0.1K |
| 09:04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 09:10 | 1,632.93 | 1,632.93 | 1,632.93 | 1,632.93 | 0.3K |
| 09:17 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 09:19 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 0.3K |
| 09:24 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1.6K |
| 09:27 | 1,632.98 | 1,632.98 | 1,632.98 | 1,632.98 | 0.6K |
| 09:35 | 1,632.00 | 1,632.00 | 1,627.00 | 1,627.00 | 0.7K |
| 09:36 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 09:40 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 09:41 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 09:42 | 1,628.00 | 1,628.00 | 1,627.00 | 1,627.00 | 1.1K |
| 09:45 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.4K |
| 09:46 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.4K |
| 09:47 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 09:52 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 09:54 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 09:56 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 10:00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:01 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:02 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:05 | 1,627.96 | 1,627.96 | 1,627.96 | 1,627.96 | 0.0K |
| 10:07 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:08 | 1,628.56 | 1,628.56 | 1,628.56 | 1,628.56 | 0.0K |
| 10:12 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:13 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.1K |
| 10:16 | 1,630.02 | 1,630.02 | 1,630.02 | 1,630.02 | 0.0K |
| 10:24 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.9K |
| 10:33 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 10:37 | 1,628.47 | 1,628.47 | 1,628.47 | 1,628.47 | 0.0K |
| 10:43 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:50 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:55 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.2K |
| 10:57 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1.2K |
| 10:58 | 1,630.00 | 1,630.00 | 1,629.00 | 1,629.00 | 0.1K |
| 10:59 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 11:02 | 1,623.00 | 1,629.00 | 1,623.00 | 1,623.00 | 120.5K |
| 11:03 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.7K |
| 11:10 | 1,628.15 | 1,628.15 | 1,628.15 | 1,628.15 | 0.3K |
| 11:16 | 1,627.88 | 1,627.88 | 1,627.88 | 1,627.88 | 0.0K |
| 11:17 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 11:25 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 11:29 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 11:32 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 11:39 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 11:41 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 11:50 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.3K |
| 11:58 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 12:01 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 12:06 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 0.7K |
| 12:08 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 12:11 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.1K |
| 12:19 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.9K |
| 12:22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.4K |
| 12:25 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 12:29 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 0.2K |
| 12:43 | 1,623.00 | 1,624.00 | 1,623.00 | 1,623.00 | 0.2K |
| 12:44 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 12:48 | 1,625.00 | 1,626.00 | 1,625.00 | 1,626.00 | 0.8K |
| 12:57 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.7K |
| 12:58 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 12:59 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:01 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:03 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 13:11 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 13:12 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 13:15 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 13:17 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 13:22 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:24 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.4K |
| 13:32 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 13:33 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 13:35 | 1,625.00 | 1,625.00 | 1,624.00 | 1,624.00 | 0.7K |
| 13:40 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 13:41 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.1K |
| 13:49 | 1,629.00 | 1,630.00 | 1,629.00 | 1,630.00 | 0.9K |
| 13:50 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 13:52 | 1,629.02 | 1,629.02 | 1,629.02 | 1,629.02 | 0.1K |
| 13:53 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 1.0K |
| 14:06 | 1,629.02 | 1,629.02 | 1,629.02 | 1,629.02 | 0.1K |
| 14:08 | 1,628.98 | 1,628.98 | 1,628.98 | 1,628.98 | 0.6K |
| 14:17 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.5K |
| 14:24 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.9K |
| 14:33 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.8K |
| 14:34 | 1,628.00 | 1,628.00 | 1,627.00 | 1,627.00 | 0.3K |
| 14:36 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 14:37 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 2.0K |
| 14:38 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 3.3K |
| 14:39 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.7K |
| 14:43 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 14:47 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.1K |
| 14:50 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 14:52 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.9K |
| 14:55 | 1,624.00 | 1,624.00 | 1,622.00 | 1,622.00 | 0.9K |
| 14:59 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 15:02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 15:06 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 15:09 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:15 | 1,619.02 | 1,619.02 | 1,619.02 | 1,619.02 | 0.0K |
| 15:18 | 1,618.49 | 1,618.49 | 1,618.49 | 1,618.49 | 0.0K |
| 15:19 | 1,618.75 | 1,618.75 | 1,618.75 | 1,618.75 | 0.3K |
| 15:24 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.8K |
| 15:27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 15:28 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 11.6K |
| 15:30 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:35 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 15:39 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.4K |
| 15:40 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.4K |
| 15:44 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.6K |
| 15:46 | 1,612.00 | 1,614.00 | 1,612.00 | 1,614.00 | 1.2K |
| 15:47 | 1,614.00 | 1,616.00 | 1,614.00 | 1,616.00 | 1.3K |
| 15:48 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:49 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.3K |
| 15:52 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 40.2K |
| 15:53 | 1,615.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.5K |
| 15:55 | 1,614.00 | 1,614.25 | 1,614.00 | 1,614.25 | 0.0K |
| 15:58 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 16:01 | 1,615.00 | 1,615.00 | 1,614.00 | 1,614.00 | 0.1K |
| 16:04 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:05 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.4K |
| 16:10 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.0K |
| 16:11 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:12 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:13 | 1,614.00 | 1,614.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:15 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 16:18 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 16:19 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:20 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 16:21 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.7K |
| 16:22 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.5K |
| 16:23 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.5K |
| 16:25 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 16:27 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.5K |
| 16:29 | 1,612.00 | 1,612.98 | 1,612.00 | 1,612.98 | 0.3K |
| 16:35 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 141.0K |